Del Monte Pacific Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 4.200 | 4.200 | 4.110 | 4.190 | 4.190 | 22,000 |
| 2024-08-01 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 86,000 |
| 2024-07-31 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 3,000 |
| 2024-07-30 | 4.430 | 4.430 | 4.300 | 4.420 | 4.420 | 47,000 |
| 2024-07-29 | 4.380 | 4.450 | 4.310 | 4.310 | 4.310 | 53,000 |
| 2024-07-26 | 4.450 | 4.450 | 4.380 | 4.380 | 4.380 | 7,000 |
| 2024-07-25 | 4.250 | 4.400 | 4.250 | 4.380 | 4.380 | 24,000 |
| 2024-07-23 | 4.550 | 4.550 | 4.250 | 4.490 | 4.490 | 61,000 |
| 2024-07-22 | 4.300 | 4.300 | 4.250 | 4.250 | 4.250 | 147,000 |
| 2024-07-19 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 3,000 |
| 2024-07-18 | 4.300 | 4.770 | 4.300 | 4.750 | 4.750 | 48,000 |
| 2024-07-17 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 9,000 |
| 2024-07-16 | 4.340 | 4.400 | 4.200 | 4.200 | 4.200 | 109,000 |
| 2024-07-15 | 4.490 | 4.490 | 4.240 | 4.300 | 4.300 | 46,000 |
| 2024-07-12 | 4.350 | 4.400 | 4.350 | 4.400 | 4.400 | 10,000 |
| 2024-07-11 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 22,000 |
| 2024-07-10 | 4.560 | 4.560 | 4.400 | 4.400 | 4.400 | 90,000 |
| 2024-07-09 | 4.250 | 4.580 | 4.250 | 4.560 | 4.560 | 62,000 |
| 2024-07-08 | 4.500 | 4.500 | 4.250 | 4.250 | 4.250 | 40,000 |
| 2024-07-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 13,000 |
| 2024-07-04 | 4.620 | 4.620 | 4.500 | 4.500 | 4.500 | 64,000 |
| 2024-07-03 | 4.590 | 4.610 | 4.590 | 4.600 | 4.600 | 78,000 |
| 2024-07-02 | 4.900 | 4.950 | 4.600 | 4.900 | 4.900 | 191,000 |
| 2024-07-01 | 5.220 | 5.220 | 4.800 | 4.820 | 4.820 | 394,700 |
| 2024-06-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2024-06-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 800 |
| 2024-06-26 | 5.220 | 5.300 | 5.220 | 5.300 | 5.300 | 2,100 |
| 2024-06-25 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 6,200 |
| 2024-06-24 | 5.300 | 5.550 | 5.300 | 5.300 | 5.300 | 3,700 |
| 2024-06-21 | 5.220 | 5.650 | 5.220 | 5.400 | 5.400 | 45,800 |
| 2024-06-20 | 5.050 | 5.240 | 5.000 | 5.220 | 5.220 | 25,900 |
| 2024-06-19 | 5.220 | 5.300 | 5.010 | 5.010 | 5.010 | 8,300 |
| 2024-06-18 | 5.300 | 5.300 | 5.220 | 5.220 | 5.220 | 6,100 |
| 2024-06-14 | 5.210 | 5.220 | 5.210 | 5.210 | 5.210 | 11,100 |
| 2024-06-13 | 5.700 | 5.700 | 4.950 | 5.590 | 5.590 | 87,000 |
| 2024-06-11 | 5.680 | 5.700 | 5.400 | 5.700 | 5.700 | 64,300 |
| 2024-06-10 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 19,700 |
| 2024-06-07 | 5.600 | 5.600 | 5.300 | 5.400 | 5.400 | 22,900 |
| 2024-06-06 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 800 |
| 2024-06-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,700 |
| 2024-06-04 | 5.400 | 5.700 | 5.400 | 5.600 | 5.600 | 40,900 |
| 2024-06-03 | 5.500 | 5.580 | 5.300 | 5.400 | 5.400 | 53,900 |
| 2024-05-31 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 22,700 |
| 2024-05-30 | 5.500 | 5.500 | 5.020 | 5.500 | 5.500 | 66,800 |
| 2024-05-29 | 5.500 | 5.600 | 5.500 | 5.500 | 5.500 | 68,200 |
| 2024-05-28 | 5.190 | 5.500 | 5.190 | 5.500 | 5.500 | 140,900 |
| 2024-05-27 | 4.920 | 5.000 | 4.900 | 5.000 | 5.000 | 86,000 |
| 2024-05-24 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 43,000 |
| 2024-05-23 | 4.850 | 4.900 | 4.850 | 4.850 | 4.850 | 39,000 |
| 2024-05-22 | 4.790 | 4.840 | 4.790 | 4.790 | 4.790 | 30,000 |
| 2024-05-21 | 4.850 | 4.850 | 4.650 | 4.700 | 4.700 | 61,000 |
| 2024-05-20 | 4.750 | 4.770 | 4.600 | 4.600 | 4.600 | 31,000 |
| 2024-05-17 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 9,000 |
| 2024-05-16 | 4.610 | 4.650 | 4.600 | 4.600 | 4.600 | 40,000 |
| 2024-05-15 | 4.800 | 4.800 | 4.600 | 4.600 | 4.600 | 141,000 |
| 2024-05-14 | 5.000 | 5.000 | 4.740 | 4.740 | 4.740 | 60,000 |
| 2024-05-13 | 5.230 | 5.230 | 4.900 | 4.900 | 4.900 | 32,800 |
| 2024-05-10 | 4.960 | 5.080 | 4.960 | 5.070 | 5.070 | 38,400 |
| 2024-05-09 | 4.930 | 5.290 | 4.920 | 5.160 | 5.160 | 4,500 |
| 2024-05-08 | 5.010 | 5.090 | 4.900 | 5.090 | 5.090 | 41,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.0722 PHP |
| 2022-07-08 | 0.9510 PHP |
| 2021-07-08 | 0.5986 PHP |
| 2020-08-07 | 0.7553 PHP |
| 2019-07-09 | 0.2669 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.